Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0168 0.0168 0.0165 0.0168 172,031 +0.00(+1.82%)
Sep 28, 2023 0.0158 0.0165 0.0158 0.0165 235,450 +0.00(+1.85%)
Sep 27, 2023 0.0155 0.0162 0.0150 0.0162 549,394 +0.00(+0.00%)
Sep 26, 2023 0.0157 0.0170 0.0156 0.0162 457,587 +0.00(+3.85%)
Sep 25, 2023 0.0156 0.0156 0.0156 0.0156 63,391 +0.00(+1.30%)
Sep 22, 2023 0.0156 0.0163 0.0154 0.0154 360,450 -0.00(-2.53%)
Sep 21, 2023 0.0159 0.0162 0.0156 0.0158 180,718 -0.00(-2.47%)
Sep 20, 2023 0.0157 0.0162 0.0157 0.0162 213,977 +0.00(+2.53%)
Sep 19, 2023 0.0157 0.0158 0.0154 0.0158 101,237 +0.00(+0.64%)
Sep 18, 2023 0.0182 0.0182 0.0152 0.0157 326,374 -0.00(-12.29%)
Sep 15, 2023 0.0160 0.0179 0.0160 0.0179 105,200 +0.00(+0.00%)
Sep 14, 2023 0.0175 0.0179 0.0152 0.0179 126,537 +0.00(+0.56%)
Sep 13, 2023 0.0173 0.0178 0.0165 0.0178 28,554 +0.00(+6.59%)
Sep 12, 2023 0.0178 0.0179 0.0167 0.0167 228,103 -0.00(-5.11%)
Sep 11, 2023 0.0174 0.0177 0.0171 0.0176 131,284 -0.00(-2.22%)
Sep 08, 2023 0.0174 0.0193 0.0170 0.0180 191,266 -0.00(-5.26%)
Sep 07, 2023 0.0185 0.0190 0.0170 0.0190 254,204 -0.00(-2.06%)
Sep 06, 2023 0.0177 0.0194 0.0170 0.0194 333,240 +0.00(+2.11%)
Sep 05, 2023 0.0267 0.0267 0.0178 0.0190 391,000 -0.00(-8.21%)
Sep 01, 2023 0.0193 0.0208 0.0180 0.0207 61,918 -0.00(-1.43%)
Aug 31, 2023 0.0220 0.0220 0.0192 0.0210 22,050 +0.00(+0.00%)
Aug 30, 2023 0.0187 0.0210 0.0178 0.0210 145,698 +0.00(+5.00%)
Aug 29, 2023 0.0220 0.0220 0.0185 0.0200 286,641 -0.00(-6.98%)
Aug 28, 2023 0.0240 0.0250 0.0201 0.0215 258,560 -0.00(-2.27%)
Aug 25, 2023 0.0190 0.0223 0.0190 0.0220 289,614 +0.00(+5.77%)
Aug 24, 2023 0.0190 0.0208 0.0175 0.0208 459,657 +0.00(+9.47%)
Aug 23, 2023 0.0193 0.0260 0.0185 0.0190 717,968 -0.00(-9.52%)
Aug 22, 2023 0.0200 0.0210 0.0200 0.0210 92,500 -0.00(-2.78%)
Aug 21, 2023 0.0220 0.0220 0.0210 0.0216 99,812 +0.00(+0.47%)
Aug 18, 2023 0.0200 0.0215 0.0186 0.0215 200,127 +0.00(+6.97%)
Aug 17, 2023 0.0201 0.0215 0.0201 0.0201 195,770 -0.00(-12.23%)
Aug 16, 2023 0.0237 0.0237 0.0218 0.0229 85,506 +0.00(+6.02%)
Aug 15, 2023 0.0210 0.0216 0.0209 0.0216 46,113 +0.00(+1.89%)
Aug 14, 2023 0.0232 0.0250 0.0205 0.0212 57,213 -0.00(-13.47%)
Aug 11, 2023 0.0220 0.0260 0.0202 0.0245 61,294 +0.00(+2.94%)
Aug 10, 2023 0.0268 0.0268 0.0238 0.0238 200,417 -0.00(-11.19%)
Aug 09, 2023 0.0229 0.0268 0.0200 0.0268 423,189 +0.01(+22.94%)
Aug 08, 2023 0.0215 0.0230 0.0210 0.0218 653,198 +0.00(+5.31%)
Aug 07, 2023 0.0219 0.0219 0.0207 0.0207 89,671 -0.00(-5.05%)
Aug 04, 2023 0.0230 0.0230 0.0200 0.0218 161,311 +0.00(+1.40%)
Aug 03, 2023 0.0202 0.0225 0.0191 0.0215 217,036 +0.00(+4.37%)
Aug 02, 2023 0.0209 0.0218 0.0189 0.0206 14,785 -0.00(-5.50%)
Aug 01, 2023 0.0223 0.0228 0.0200 0.0218 117,061 +0.00(+1.40%)
Jul 31, 2023 0.0268 0.0268 0.0200 0.0215 705,226 -0.01(-19.78%)
Jul 28, 2023 0.0212 0.0268 0.0195 0.0268 571,513 +0.01(+24.65%)
Jul 27, 2023 0.0200 0.0215 0.0200 0.0215 92,440 +0.00(+1.90%)
Jul 26, 2023 0.0200 0.0220 0.0185 0.0211 371,203 +0.00(+5.50%)
Jul 25, 2023 0.0240 0.0240 0.0190 0.0200 1,145,830 -0.00(-16.67%)
Jul 24, 2023 0.0240 0.0240 0.0199 0.0240 41,712 +0.00(+9.09%)
Jul 21, 2023 0.0214 0.0230 0.0210 0.0220 180,600 +0.00(+0.92%)
Jul 20, 2023 0.0220 0.0220 0.0187 0.0218 251,517 +0.00(+3.81%)
Jul 19, 2023 0.0205 0.0210 0.0189 0.0210 20,200 -0.00(-0.94%)
Jul 18, 2023 0.0204 0.0212 0.0204 0.0212 6,782 +0.00(+0.95%)
Jul 17, 2023 0.0240 0.0240 0.0188 0.0210 77,934 +0.00(+5.00%)
Jul 14, 2023 0.0209 0.0213 0.0194 0.0200 155,406 -0.00(-1.48%)
Jul 13, 2023 0.0194 0.0209 0.0187 0.0203 145,998 -0.00(-0.98%)
Jul 12, 2023 0.0186 0.0219 0.0184 0.0205 219,299 +0.00(+2.50%)
Jul 11, 2023 0.0215 0.0215 0.0186 0.0200 300,998 -0.00(-1.48%)
Jul 10, 2023 0.0230 0.0230 0.0203 0.0203 169,000 -0.00(-9.78%)
Jul 07, 2023 0.0220 0.0230 0.0210 0.0225 132,640 -0.00(-2.17%)
Jul 06, 2023 0.0230 0.0230 0.0225 0.0230 61,820 +0.00(+4.55%)
Jul 05, 2023 0.0226 0.0238 0.0218 0.0220 298,386 -0.00(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.